Alcoa Corporation (AA)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

44.78

-0.80

(-1.76%)

At close: 04:00PM EDT

44.61

-0.17

(-0.38%)

After hours:

07:56PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jul 2022	44.88	45.83	43.35	44.78	44.78	6,633,800
30 Jun 2022	46.18	46.59	44.27	45.58	45.58	6,217,300
29 Jun 2022	49.74	49.75	46.88	47.62	47.62	4,292,100
28 Jun 2022	50.12	51.10	48.87	49.25	49.25	5,221,300
27 Jun 2022	50.52	50.52	48.75	49.56	49.56	4,211,800
24 Jun 2022	47.19	49.85	46.52	49.36	49.36	7,385,900
23 Jun 2022	47.98	48.79	45.22	46.62	46.62	8,209,100
22 Jun 2022	47.51	49.89	47.47	48.90	48.90	6,422,400
21 Jun 2022	50.79	51.94	49.49	50.08	50.08	5,540,900
17 Jun 2022	49.47	50.20	47.64	49.28	49.28	8,592,900
16 Jun 2022	48.46	51.86	48.45	49.68	49.68	8,381,300
15 Jun 2022	49.55	52.39	49.01	51.11	51.11	10,392,400
14 Jun 2022	50.17	50.51	48.30	48.92	48.92	5,759,100
13 Jun 2022	49.59	50.92	48.27	49.84	49.84	7,334,400
10 Jun 2022	54.04	54.75	52.57	53.01	53.01	9,352,200
09 Jun 2022	61.46	61.70	55.56	55.56	55.56	10,339,700
08 Jun 2022	64.53	65.90	62.12	62.28	62.28	4,453,300
07 Jun 2022	62.80	65.55	62.23	65.51	65.51	3,811,100
06 Jun 2022	62.59	64.25	61.19	64.02	64.02	5,390,900
03 Jun 2022	62.55	63.05	61.06	61.83	61.83	3,182,000
02 Jun 2022	63.70	65.14	62.85	63.83	63.83	3,923,400
01 Jun 2022	61.13	63.71	60.64	62.41	62.41	4,459,100
31 May 2022	66.09	67.52	61.31	61.72	61.72	18,488,800
27 May 2022	63.59	65.98	63.25	64.50	64.50	6,887,400
26 May 2022	60.95	63.25	59.74	62.85	62.85	5,268,400
25 May 2022	60.03	61.46	58.88	60.94	60.94	6,188,500
24 May 2022	61.99	62.18	60.09	61.33	61.33	6,208,100
23 May 2022	62.30	63.65	59.86	63.14	63.14	6,221,400
20 May 2022	63.06	63.75	58.51	60.57	60.57	8,741,000
19 May 2022	60.16	64.47	60.11	62.05	62.05	6,751,700
18 May 2022	62.62	63.82	60.01	60.51	60.51	6,828,100
17 May 2022	64.17	64.71	61.80	63.40	63.40	6,836,900
16 May 2022	59.50	61.15	58.60	60.28	60.28	6,681,500
16 May 2022	0.1 Dividend
13 May 2022	57.29	59.68	56.90	58.33	58.23	7,740,600
12 May 2022	54.85	56.36	53.34	54.58	54.49	7,408,800
11 May 2022	57.46	59.36	56.27	56.66	56.56	6,194,300
10 May 2022	55.51	56.91	53.61	55.84	55.74	8,497,600
09 May 2022	58.50	58.57	53.73	54.21	54.12	12,074,900
06 May 2022	62.37	62.80	60.00	61.04	60.94	5,591,500
05 May 2022	67.77	68.17	61.94	63.46	63.35	6,049,300
04 May 2022	65.00	68.09	64.21	67.96	67.84	5,753,300
03 May 2022	65.17	67.66	64.20	64.66	64.55	6,510,800
02 May 2022	67.00	67.62	64.43	66.16	66.05	5,816,700
29 Apr 2022	71.06	72.68	67.22	67.80	67.68	6,093,800
28 Apr 2022	69.78	71.00	67.08	70.52	70.40	5,639,700
27 Apr 2022	68.26	71.54	67.54	69.99	69.87	8,631,100
26 Apr 2022	67.15	69.03	64.67	66.97	66.86	7,984,900
25 Apr 2022	64.71	68.58	62.46	67.37	67.25	14,092,500
22 Apr 2022	71.87	72.30	66.72	67.37	67.25	10,970,300
21 Apr 2022	80.65	81.40	71.32	72.20	72.08	21,971,300
20 Apr 2022	85.91	88.01	82.56	86.93	86.78	6,909,100
19 Apr 2022	87.85	88.20	85.51	86.58	86.43	5,120,600
18 Apr 2022	88.00	90.98	86.94	89.45	89.30	4,475,000
14 Apr 2022	87.38	90.08	87.10	87.77	87.62	5,012,800
13 Apr 2022	84.73	87.74	83.15	87.42	87.27	4,797,700
12 Apr 2022	83.70	86.38	82.95	83.26	83.12	4,274,300
11 Apr 2022	83.62	84.20	80.83	82.53	82.39	4,671,700
08 Apr 2022	85.30	86.87	83.63	84.15	84.01	4,586,400
07 Apr 2022	87.70	88.39	83.17	86.10	85.95	6,516,600
06 Apr 2022	89.00	89.81	86.74	87.73	87.58	4,531,400
05 Apr 2022	93.20	93.20	85.10	87.71	87.56	6,846,100
04 Apr 2022	91.00	91.58	88.85	90.90	90.74	3,685,700
01 Apr 2022	91.69	93.58	87.54	90.62	90.46	5,746,300
31 Mar 2022	91.67	92.70	89.80	90.03	89.88	4,567,200
30 Mar 2022	92.60	93.99	90.96	92.19	92.03	5,513,600
29 Mar 2022	86.50	90.10	84.13	90.07	89.92	7,530,700
28 Mar 2022	90.64	92.87	88.11	92.46	92.30	5,111,300
25 Mar 2022	95.89	98.09	91.02	91.96	91.80	6,035,100
24 Mar 2022	91.65	95.44	91.39	95.06	94.90	7,352,300
23 Mar 2022	91.49	95.79	91.02	94.22	94.06	6,848,000
22 Mar 2022	89.98	91.56	88.52	89.88	89.73	6,100,500
21 Mar 2022	85.57	92.11	85.30	90.69	90.53	9,901,000
18 Mar 2022	80.52	82.70	79.21	82.44	82.30	7,681,600
17 Mar 2022	77.98	81.72	77.02	80.73	80.59	8,423,200
16 Mar 2022	74.79	76.79	72.58	75.63	75.50	6,809,800
15 Mar 2022	71.07	74.00	69.93	73.71	73.58	7,090,300
14 Mar 2022	77.17	77.17	72.05	73.50	73.37	7,915,100
11 Mar 2022	80.49	81.87	78.65	79.04	78.90	5,690,000
10 Mar 2022	83.69	84.36	78.25	82.94	82.80	10,238,600
09 Mar 2022	79.80	80.81	77.00	79.52	79.38	11,917,700
08 Mar 2022	82.00	85.60	77.77	82.37	82.23	12,840,900
07 Mar 2022	89.56	92.32	83.51	85.40	85.25	12,623,500
07 Mar 2022	0.1 Dividend
04 Mar 2022	82.01	90.95	81.73	90.66	90.40	19,654,000
03 Mar 2022	82.53	84.28	79.45	82.89	82.66	7,513,700
02 Mar 2022	81.01	83.16	78.78	82.56	82.33	10,760,800
01 Mar 2022	77.89	85.73	77.06	79.78	79.56	15,303,400
28 Feb 2022	77.65	80.58	75.01	75.34	75.13	9,363,300
25 Feb 2022	73.11	78.38	71.78	77.85	77.63	7,361,900
24 Feb 2022	75.29	77.45	69.85	73.30	73.09	11,610,900
23 Feb 2022	74.25	75.68	73.11	75.32	75.11	6,588,200
22 Feb 2022	80.00	80.08	73.11	74.09	73.88	8,994,000
18 Feb 2022	76.03	78.37	75.55	78.20	77.98	5,825,300
17 Feb 2022	77.06	77.66	75.43	76.47	76.25	5,515,000
16 Feb 2022	75.00	77.95	74.72	77.84	77.62	7,355,800
15 Feb 2022	72.45	74.19	70.56	74.04	73.83	6,823,400
14 Feb 2022	74.54	75.23	71.92	73.86	73.65	7,813,300
11 Feb 2022	68.96	74.50	68.73	73.52	73.31	9,952,300
10 Feb 2022	70.94	73.72	70.12	71.17	70.97	11,437,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,168.65-0.63(-0.01%)

FTSE 25018,636.98-29.82(-0.16%)

AIM875.21-1.01(-0.12%)

GBP/EUR1.1608-0.0003(-0.03%)

GBP/USD1.2113-0.0062(-0.51%)

BTC-GBP15,959.42-75.22(-0.47%)

Alcoa Corporation (AA)

FTSE 100
7,168.65
-0.63(-0.01%)

FTSE 250
18,636.98
-29.82(-0.16%)

AIM
875.21
-1.01(-0.12%)

GBP/EUR
1.1608
-0.0003(-0.03%)

GBP/USD
1.2113
-0.0062(-0.51%)

BTC-GBP
15,959.42
-75.22(-0.47%)